Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-04-26 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2012-12-31 | $7.77 | $7.77 | 500 |
| 2012-12-28 | $7.71 | $7.71 | 0 |
| 2012-12-27 | $7.71 | $7.71 | 0 |
| 2012-12-26 | $7.71 | $7.71 | 200 |
| 2012-12-24 | $7.95 | $7.95 | 0 |
| 2012-12-21 | $7.95 | $7.95 | 0 |
| 2012-12-20 | $7.95 | $7.95 | 0 |
| 2012-12-19 | $7.95 | $7.95 | 2,300 |
| 2012-12-18 | $7.95 | $7.95 | 7,500 |
| 2012-12-17 | $7.95 | $7.95 | 0 |
| 2012-12-14 | $7.95 | $7.95 | 10,000 |
| 2012-12-13 | $7.95 | $7.95 | 50,000 |
| 2012-12-12 | $7.48 | $7.48 | 0 |
| 2012-12-11 | $7.48 | $7.48 | 1,200 |
| 2012-12-10 | $7.66 | $7.66 | 0 |
| 2012-12-07 | $7.66 | $7.66 | 0 |
| 2012-12-06 | $7.66 | $7.66 | 0 |
| 2012-12-05 | $7.66 | $7.66 | 0 |
| 2012-12-04 | $7.66 | $7.66 | 0 |
| 2012-12-03 | $7.66 | $7.66 | 4,200 |
| 2012-11-30 | $7.46 | $7.46 | 0 |
| 2012-11-29 | $7.46 | $7.46 | 3,000 |
| 2012-11-28 | $7.54 | $7.54 | 0 |
| 2012-11-27 | $7.54 | $7.54 | 300 |
| 2012-11-26 | $7.55 | $7.55 | 0 |
| 2012-11-23 | $7.55 | $7.55 | 0 |
| 2012-11-21 | $7.55 | $7.55 | 0 |
| 2012-11-20 | $7.55 | $7.55 | 0 |
| 2012-11-19 | $7.55 | $7.55 | 0 |
| 2012-11-16 | $7.55 | $7.55 | 4,000 |
| 2012-11-15 | $7.74 | $7.74 | 0 |
| 2012-11-14 | $7.74 | $7.74 | 0 |
| 2012-11-13 | $7.74 | $7.74 | 0 |
| 2012-11-12 | $7.74 | $7.74 | 1,000 |
| 2012-11-09 | $7.79 | $7.79 | 7,400 |
| 2012-11-08 | $7.99 | $7.99 | 0 |
| 2012-11-07 | $7.99 | $7.99 | 1,000 |
| 2012-11-06 | $7.99 | $7.99 | 200 |
| 2012-11-05 | $8.12 | $8.12 | 0 |
| 2012-11-02 | $8.12 | $8.12 | 0 |
| 2012-11-01 | $8.12 | $8.12 | 0 |
| 2012-10-31 | $8.12 | $8.12 | 5,000 |
| 2012-10-26 | $8.25 | $8.25 | 0 |
| 2012-10-25 | $8.25 | $8.25 | 0 |
| 2012-10-24 | $8.25 | $8.25 | 0 |
| 2012-10-23 | $8.25 | $8.25 | 0 |
| 2012-10-22 | $8.25 | $8.25 | 0 |
| 2012-10-19 | $8.25 | $8.25 | 0 |
| 2012-10-18 | $8.25 | $8.25 | 0 |
| 2012-10-17 | $8.25 | $8.25 | 0 |
| 2012-10-16 | $8.25 | $8.25 | 0 |
| 2012-10-15 | $8.25 | $8.25 | 0 |
| 2012-10-12 | $8.25 | $8.25 | 0 |
| 2012-10-11 | $8.25 | $8.25 | 1,600 |
| 2012-10-10 | $8.20 | $8.20 | 0 |
| 2012-10-09 | $8.20 | $8.20 | 0 |
| 2012-10-08 | $8.20 | $8.20 | 0 |
| 2012-10-05 | $8.20 | $8.20 | 200 |
| 2012-10-04 | $8.12 | $8.12 | 0 |
| 2012-10-03 | $8.12 | $8.12 | 13,900 |
| 2012-10-02 | $8.41 | $8.41 | 1,500 |
| 2012-10-01 | $7.97 | $7.97 | 0 |
| 2012-09-28 | $7.97 | $7.97 | 0 |
| 2012-09-27 | $7.97 | $7.97 | 8,800 |
| 2012-09-26 | $7.91 | $7.91 | 7,000 |
| 2012-09-25 | $7.70 | $7.70 | 10,500 |
| 2012-09-24 | $7.78 | $7.78 | 10,000 |
| 2012-09-21 | $7.81 | $7.81 | 15,600 |
| 2012-09-20 | $7.93 | $7.93 | 6,000 |
| 2012-09-19 | $8.00 | $8.00 | 2,500 |
| 2012-09-18 | $7.82 | $7.82 | 6,900 |
| 2012-09-17 | $8.00 | $8.00 | 300 |
| 2012-09-14 | $8.09 | $8.09 | 5,600 |
| 2012-09-13 | $7.49 | $7.49 | 14,400 |
| 2012-09-12 | $7.17 | $7.17 | 6,300 |
| 2012-09-11 | $7.15 | $7.15 | 3,100 |
| 2012-09-10 | $7.34 | $7.34 | 0 |
| 2012-09-07 | $7.34 | $7.34 | 33,200 |
| 2012-09-06 | $6.95 | $6.95 | 21,700 |
| 2012-09-05 | $6.94 | $6.94 | 0 |
| 2012-09-04 | $6.94 | $6.94 | 5,000 |
| 2012-08-31 | $7.03 | $7.03 | 7,900 |
| 2012-08-30 | $6.79 | $6.79 | 0 |
| 2012-08-29 | $6.79 | $6.79 | 0 |
| 2012-08-28 | $6.79 | $6.79 | 1,800 |
| 2012-08-27 | $7.00 | $7.00 | 1,900 |
| 2012-08-24 | $6.95 | $6.95 | 0 |
| 2012-08-23 | $6.95 | $6.95 | 20,800 |
| 2012-08-22 | $6.90 | $6.90 | 500 |
| 2012-08-21 | $6.99 | $6.99 | 300 |
| 2012-08-20 | $6.71 | $6.71 | 100 |
| 2012-08-17 | $6.79 | $6.79 | 900 |
| 2012-08-16 | $6.81 | $6.81 | 200 |
| 2012-08-15 | $6.76 | $6.76 | 0 |
| 2012-08-14 | $6.76 | $6.76 | 0 |
| 2012-08-13 | $6.76 | $6.76 | 0 |
| 2012-08-10 | $6.76 | $6.76 | 0 |
| 2012-08-09 | $6.76 | $6.76 | 0 |
| 2012-08-08 | $6.76 | $6.76 | 0 |
| 2012-08-07 | $6.76 | $6.76 | 0 |
| 2012-08-06 | $6.76 | $6.76 | 200 |
| 2012-08-03 | $6.63 | $6.63 | 0 |
| 2012-08-02 | $6.63 | $6.63 | 0 |
| 2012-08-01 | $6.63 | $6.63 | 0 |
| 2012-07-31 | $6.63 | $6.63 | 6,000 |
| 2012-07-30 | $6.50 | $6.50 | 0 |
| 2012-07-27 | $6.50 | $6.50 | 0 |
| 2012-07-26 | $6.50 | $6.50 | 0 |
| 2012-07-25 | $6.50 | $6.50 | 0 |
| 2012-07-24 | $6.50 | $6.50 | 0 |
| 2012-07-23 | $6.50 | $6.50 | 2,000 |
| 2012-07-20 | $6.78 | $6.78 | 0 |
| 2012-07-19 | $6.78 | $6.78 | 0 |
| 2012-07-18 | $6.78 | $6.78 | 0 |
| 2012-07-17 | $6.78 | $6.78 | 0 |
| 2012-07-16 | $6.78 | $6.78 | 200 |
| 2012-07-13 | $7.07 | $7.07 | 0 |
| 2012-07-12 | $7.07 | $7.07 | 0 |
| 2012-07-11 | $7.07 | $7.07 | 0 |
| 2012-07-10 | $7.07 | $7.07 | 1,500 |
| 2012-07-09 | $7.51 | $7.51 | 0 |
| 2012-07-06 | $7.51 | $7.51 | 0 |
| 2012-07-05 | $7.51 | $7.51 | 1,000 |
| 2012-07-03 | $7.67 | $7.67 | 600 |
| 2012-07-02 | $7.40 | $7.40 | 0 |
| 2012-06-29 | $7.40 | $7.40 | 2,700 |
| 2012-06-28 | $7.34 | $7.34 | 6,000 |
| 2012-06-27 | $7.23 | $7.23 | 0 |
| 2012-06-26 | $7.23 | $7.23 | 0 |
| 2012-06-25 | $7.23 | $7.23 | 500 |
| 2012-06-22 | $7.52 | $7.52 | 0 |
| 2012-06-21 | $7.52 | $7.52 | 0 |
| 2012-06-20 | $7.52 | $7.52 | 0 |
| 2012-06-19 | $7.52 | $7.52 | 0 |
| 2012-06-18 | $7.52 | $7.52 | 0 |
| 2012-06-15 | $7.52 | $7.52 | 2,000 |
| 2012-06-14 | $7.31 | $7.31 | 0 |
| 2012-06-13 | $7.31 | $7.31 | 0 |
| 2012-06-12 | $7.31 | $7.31 | 0 |
| 2012-06-11 | $7.31 | $7.31 | 0 |
| 2012-06-08 | $7.31 | $7.31 | 0 |
| 2012-06-07 | $7.31 | $7.31 | 2,700 |
| 2012-06-06 | $6.80 | $6.80 | 0 |
| 2012-06-05 | $6.80 | $6.80 | 300 |
| 2012-06-04 | $6.55 | $6.55 | 1,600 |
| 2012-06-01 | $6.80 | $6.80 | 500 |
| 2012-05-31 | $6.73 | $6.73 | 1,000 |
| 2012-05-30 | $6.57 | $6.57 | 0 |
| 2012-05-29 | $6.57 | $6.57 | 0 |
| 2012-05-25 | $6.57 | $6.57 | 0 |
| 2012-05-24 | $6.57 | $6.57 | 3,000 |
| 2012-05-23 | $6.58 | $6.58 | 500 |
| 2012-05-22 | $6.65 | $6.65 | 9,000 |
| 2012-05-21 | $6.36 | $6.36 | 200 |
| 2012-05-18 | $6.43 | $6.43 | 600 |
| 2012-05-17 | $6.43 | $6.43 | 1,400 |
| 2012-05-16 | $6.59 | $6.59 | 7,300 |
| 2012-05-15 | $6.68 | $6.68 | 200 |
| 2012-05-14 | $6.91 | $6.91 | 0 |
| 2012-05-11 | $6.91 | $6.91 | 0 |
| 2012-05-10 | $6.91 | $6.91 | 0 |
| 2012-05-09 | $6.91 | $6.91 | 1,000 |
| 2012-05-08 | $7.18 | $7.18 | 1,000 |
| 2012-05-07 | $7.30 | $7.30 | 2,000 |
| 2012-05-04 | $7.78 | $7.78 | 0 |
| 2012-05-03 | $7.78 | $7.78 | 0 |
| 2012-05-02 | $7.78 | $7.78 | 2,300 |
| 2012-05-01 | $8.05 | $8.05 | 1,500 |
| 2012-04-30 | $8.12 | $8.12 | 0 |
| 2012-04-27 | $8.12 | $8.12 | 2,200 |
| 2012-04-26 | $7.53 | $7.53 | 0 |
| 2012-04-25 | $7.53 | $7.53 | 0 |
| 2012-04-24 | $7.53 | $7.53 | 0 |
| 2012-04-23 | $7.53 | $7.53 | 0 |
| 2012-04-20 | $7.53 | $7.53 | 0 |
| 2012-04-19 | $7.53 | $7.53 | 0 |
| 2012-04-18 | $7.53 | $7.53 | 0 |
| 2012-04-17 | $7.53 | $7.53 | 0 |
| 2012-04-16 | $7.53 | $7.53 | 0 |
| 2012-04-13 | $7.53 | $7.53 | 0 |
| 2012-04-12 | $7.53 | $7.53 | 0 |
| 2012-04-11 | $7.53 | $7.53 | 200 |
| 2012-04-10 | $7.06 | $7.06 | 3,700 |
| 2012-04-09 | $7.14 | $7.14 | 0 |
| 2012-04-05 | $7.14 | $7.14 | 0 |
| 2012-04-04 | $7.14 | $7.14 | 1,000 |
| 2012-04-03 | $7.70 | $7.70 | 300 |
| 2012-04-02 | $7.41 | $7.41 | 0 |
| 2012-03-30 | $7.41 | $7.41 | 0 |
| 2012-03-29 | $7.41 | $7.41 | 0 |
| 2012-03-28 | $7.41 | $7.41 | 5,000 |
| 2012-03-27 | $7.55 | $7.55 | 4,500 |
| 2012-03-26 | $7.76 | $7.76 | 700 |
| 2012-03-23 | $7.36 | $7.36 | 0 |
| 2012-03-22 | $7.36 | $7.36 | 0 |
| 2012-03-21 | $7.36 | $7.36 | 0 |
| 2012-03-20 | $7.36 | $7.36 | 38,800 |
| 2012-03-19 | $7.60 | $7.60 | 0 |
| 2012-03-16 | $7.60 | $7.60 | 1,400 |
| 2012-03-15 | $7.57 | $7.57 | 500 |
| 2012-03-14 | $8.00 | $8.00 | 500 |
| 2012-03-13 | $7.95 | $7.95 | 600 |
| 2012-03-12 | $8.02 | $8.02 | 0 |
| 2012-03-09 | $8.02 | $8.02 | 0 |
| 2012-03-08 | $8.02 | $8.02 | 0 |
| 2012-03-07 | $8.02 | $8.02 | 0 |
| 2012-03-06 | $8.02 | $8.02 | 0 |
| 2012-03-05 | $8.02 | $8.02 | 0 |
| 2012-03-02 | $8.02 | $8.02 | 0 |
| 2012-03-01 | $8.02 | $8.02 | 200 |
| 2012-02-29 | $8.23 | $8.23 | 0 |
| 2012-02-28 | $8.23 | $8.23 | 400 |
| 2012-02-27 | $8.07 | $8.07 | 100 |
| 2012-02-24 | $8.32 | $8.32 | 4,200 |
| 2012-02-23 | $8.29 | $8.29 | 1,400 |
| 2012-02-22 | $7.87 | $7.87 | 2,500 |
| 2012-02-21 | $8.00 | $8.00 | 0 |
| 2012-02-17 | $8.00 | $8.00 | 0 |
| 2012-02-16 | $8.00 | $8.00 | 100 |
| 2012-02-15 | $7.90 | $7.90 | 500 |
| 2012-02-14 | $8.02 | $8.02 | 3,700 |
| 2012-02-13 | $8.26 | $8.26 | 100 |
| 2012-02-10 | $8.39 | $8.39 | 0 |
| 2012-02-09 | $8.39 | $8.39 | 0 |
| 2012-02-08 | $8.39 | $8.39 | 300 |
| 2012-02-07 | $8.42 | $8.42 | 5,600 |
| 2012-02-06 | $8.28 | $8.28 | 100 |
| 2012-02-03 | $8.31 | $8.31 | 500 |
| 2012-02-02 | $7.75 | $7.75 | 0 |
| 2012-02-01 | $7.75 | $7.75 | 0 |
| 2012-01-31 | $7.75 | $7.75 | 0 |
| 2012-01-30 | $7.75 | $7.75 | 200 |
| 2012-01-27 | $7.95 | $7.95 | 3,900 |
| 2012-01-26 | $7.56 | $7.56 | 0 |
| 2012-01-25 | $7.56 | $7.56 | 2,700 |
| 2012-01-24 | $7.87 | $7.87 | 0 |
| 2012-01-23 | $7.87 | $7.87 | 500 |
| 2012-01-20 | $7.73 | $7.73 | 0 |
| 2012-01-19 | $7.73 | $7.73 | 7,000 |
| 2012-01-18 | $7.45 | $7.45 | 5,600 |
| 2012-01-17 | $7.00 | $7.00 | 1,200 |
| 2012-01-13 | $6.72 | $6.72 | 0 |
| 2012-01-12 | $6.72 | $6.72 | 0 |
| 2012-01-11 | $6.72 | $6.72 | 1,300 |
| 2012-01-10 | $6.43 | $6.43 | 0 |
| 2012-01-09 | $6.43 | $6.43 | 0 |
| 2012-01-06 | $6.43 | $6.43 | 1,600 |
| 2012-01-05 | $6.15 | $6.15 | 8,000 |
| 2012-01-04 | $6.26 | $6.26 | 2,800 |
| 2012-01-03 | $6.46 | $6.46 | 14,400 |